8.30
-0.75(-8.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 8.75 | 8.3 | 8.3 | 8.84 | 8.29 | 273,231 |
| July 31, 2025 | 8.42 | 9.05 | 9.05 | 9.14 | 8.01 | 2.22M |
| July 30, 2025 | 8.39 | 8.47 | 8.47 | 8.7 | 8.32 | 232,595 |
| July 29, 2025 | 8.83 | 8.37 | 8.37 | 9 | 7.86 | 1.51M |
| July 28, 2025 | 7.85 | 8.74 | 8.74 | 8.89 | 7.81 | 796,426 |
| July 25, 2025 | 7.75 | 7.93 | 7.93 | 8.09 | 7.7 | 418,778 |
| July 24, 2025 | 7.46 | 7.99 | 7.99 | 8.16 | 7.42 | 1.11M |
| July 23, 2025 | 7.48 | 7.46 | 7.46 | 7.59 | 7.35 | 409,311 |
| July 22, 2025 | 7.26 | 7.4 | 7.4 | 7.66 | 7.26 | 1.87M |
| July 21, 2025 | 7 | 7.16 | 7.16 | 7.2 | 6.78 | 602,400 |
| July 18, 2025 | 6.9 | 6.73 | 6.73 | 7.2 | 6.63 | 930,144 |
| July 17, 2025 | 6.91 | 6.81 | 6.81 | 6.99 | 6.67 | 479,213 |
| July 16, 2025 | 7.16 | 6.86 | 6.86 | 7.2 | 6.71 | 847,332 |
| July 15, 2025 | 7.17 | 7.2 | 7.2 | 7.24 | 6.11 | 1.31M |
| July 14, 2025 | 7.06 | 7.1 | 7.1 | 7.25 | 6.8 | 1.83M |
| July 11, 2025 | 7.12 | 7.14 | 7.14 | 7.19 | 6.78 | 262,976 |
| July 10, 2025 | 7.35 | 7.12 | 7.12 | 7.35 | 7.05 | 133,149 |
| July 09, 2025 | 7.2 | 7.21 | 7.21 | 7.35 | 7 | 161,100 |
| July 08, 2025 | 7.33 | 7.11 | 7.11 | 7.51 | 6.9 | 571,800 |
| July 07, 2025 | 6.98 | 7.36 | 7.36 | 7.48 | 6.65 | 1.63M |
| July 03, 2025 | 6.7 | 6.98 | 6.98 | 7.06 | 6.64 | 454,000 |
| July 02, 2025 | 6.6 | 6.7 | 6.7 | 6.74 | 6.25 | 406,600 |
| July 01, 2025 | 6.73 | 6.6 | 6.6 | 6.75 | 6.25 | 560,000 |
| June 30, 2025 | 7 | 6.62 | 6.62 | 7.04 | 5.04 | 753,052 |
| June 27, 2025 | 7.01 | 7.06 | 7.06 | 7.29 | 6.85 | 719,127 |
| June 26, 2025 | 6.98 | 6.95 | 6.95 | 7.2 | 6.81 | 708,400 |
| June 25, 2025 | 6.83 | 7.05 | 7.05 | 7.07 | 6.75 | 919,146 |
| June 24, 2025 | 6.98 | 6.8 | 6.8 | 7.35 | 6.78 | 1.06M |
| June 23, 2025 | 7.03 | 7 | 7 | 7.05 | 6.61 | 1.57M |
| June 20, 2025 | 6.9 | 7.05 | 7.05 | 7.07 | 6.73 | 594,424 |
| June 18, 2025 | 6.71 | 6.88 | 6.88 | 6.88 | 6.65 | 328,398 |
| June 17, 2025 | 6.41 | 6.76 | 6.76 | 6.92 | 6.37 | 2.6M |
| June 16, 2025 | 6.44 | 6.45 | 6.45 | 6.66 | 6.37 | 306,300 |
| June 13, 2025 | 6.4 | 6.44 | 6.44 | 6.5 | 6.32 | 312,200 |
| June 12, 2025 | 6.4 | 6.41 | 6.41 | 6.7 | 6.28 | 463,146 |
| June 11, 2025 | 6.42 | 6.36 | 6.36 | 6.5 | 6.32 | 867,650 |
| June 10, 2025 | 6.23 | 6.39 | 6.39 | 6.4 | 6.01 | 2.38M |
| June 09, 2025 | 6.09 | 6.14 | 6.14 | 6.19 | 6.01 | 274,500 |
| June 06, 2025 | 6 | 6.09 | 6.09 | 6.1 | 5.9 | 293,625 |
| June 05, 2025 | 5.85 | 5.97 | 5.97 | 6.05 | 5.5 | 631,000 |
| June 04, 2025 | 5.92 | 5.79 | 5.79 | 5.94 | 5.79 | 389,916 |
| June 03, 2025 | 5.91 | 5.84 | 5.84 | 5.98 | 5.69 | 868,409 |
| June 02, 2025 | 5.89 | 5.91 | 5.91 | 5.93 | 5.75 | 1.99M |
| May 30, 2025 | 5.54 | 5.8 | 5.8 | 5.87 | 5.38 | 1.43M |
| May 29, 2025 | 5.35 | 5.48 | 5.48 | 5.56 | 5.16 | 2.01M |
| May 28, 2025 | 5.16 | 5.33 | 5.33 | 5.6 | 5.06 | 3.58M |
| May 27, 2025 | 5.17 | 5.07 | 5.07 | 5.31 | 5.07 | 5,700 |
| May 23, 2025 | 5.15 | 5.16 | 5.16 | 5.25 | 5.09 | 2,400 |
| May 22, 2025 | 5.05 | 5.19 | 5.19 | 5.19 | 5.05 | 4,300 |
| May 21, 2025 | 5.24 | 5.2 | 5.2 | 5.37 | 5.2 | 8,200 |
| May 20, 2025 | 5.45 | 5.37 | 5.37 | 5.5 | 5.22 | 12,203 |
| May 19, 2025 | 5 | 5.47 | 5.47 | 5.47 | 5 | 12,100 |
| May 16, 2025 | 5.2 | 5 | 5 | 5.4 | 5 | 26,402 |
| May 15, 2025 | 4.4 | 5.18 | 5.18 | 5.28 | 4.4 | 144,831 |
| May 14, 2025 | 4.95 | 4.51 | 4.51 | 4.95 | 4.2 | 28,345 |
| May 13, 2025 | 4.74 | 4.92 | 4.92 | 4.96 | 4.74 | 19,200 |
| May 12, 2025 | 4.54 | 4.62 | 4.62 | 4.8 | 4.54 | 30,108 |
| May 09, 2025 | 4.2 | 4.41 | 4.41 | 4.5 | 4.18 | 44,422 |
| May 08, 2025 | 4.12 | 4.2 | 4.2 | 4.45 | 4.07 | 51,500 |
| May 07, 2025 | 3.89 | 4.05 | 4.05 | 4.32 | 3.89 | 43,260 |